Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bridgestone Corporation logo
5108.T
Bridgestone Corporation
06:30:00
3426 ¥
0.0000 (%0.00)
Previous Close: 3465
Day Low₺3400
Day High₺3504
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

5108.T: Bridgestone Corporation Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,929.1612
CLOSE 1,929.7408

Low

LOW 1,544.5

High

HIGH 2,231.5
DATEOPENHIGHLOWCLOSE
01/04/20162,062.52,068.52,015.52,024.5
01/05/20162,0272,051.52,0112,017
01/06/20162,0402,0572,000.52,009
01/07/20162,000.52,0101,953.51,956
01/08/20161,926.52,0341,9211,984.5
01/12/20161,9751,992.51,942.51,942.5
01/13/20162,0092,047.51,988.52,043.5
01/14/20161,9851,986.51,948.51,984
01/15/20162,040.52,066.51,954.51,971.5
01/18/20161,9251,992.51,9251,981.5
01/19/20161,982.52,017.51,9671,994
01/20/20161,988.51,996.51,9331,934
01/21/20161,9502,0121,9151,917.5
01/22/20161,9912,047.51,973.52,042.5
01/25/20162,0702,072.52,039.52,052.5
01/26/20162,022.52,0312,002.52,012.5
01/27/20162,064.52,0902,050.52,067.5
01/28/20162,059.52,102.52,046.52,075
01/29/20162,0722,1732,0672,168
02/01/20162,1972,2082,181.52,190
02/02/20162,1202,1902,115.52,179
02/03/20162,1252,155.52,115.52,150
02/04/20162,0892,121.52,038.52,101.5
02/05/20162,042.52,0592,024.52,051
02/08/20162,0152,086.52,0102,069.5
02/09/20161,977.52,0071,9411,945.5
02/10/20161,929.51,961.51,8701,901.5
02/12/20161,824.51,856.51,780.51,785
02/15/20161,9112,007.51,890.51,992
02/16/20161,9572,020.51,946.52,003
02/17/20161,9992,034.51,969.51,996
02/18/20162,0102,0461,9291,954.5
02/19/20161,945.51,971.51,904.51,960.5
02/22/20161,9492,0091,9441,995.5
02/23/20162,0132,020.51,963.51,978
02/24/20161,9601,9781,934.51,978
02/25/20161,9942,031.51,978.52,022
02/26/20162,0302,0482,001.52,001.5
02/29/20161,997.52,041.51,976.51,976.5
03/01/20161,976.51,988.51,9571,980.5
03/02/20162,0302,072.52,019.52,050.5
03/03/20162,0502,0932,0472,083.5
03/04/20162,082.52,1132,070.52,103
03/07/20162,1032,1142,089.52,098
03/08/20162,078.52,0852,0322,073
03/09/20162,0222,0422,0082,025
03/10/20162,0502,088.52,0482,083
03/11/20162,0482,0752,032.52,068
03/14/20162,0882,0972,071.52,075.5
03/15/20162,070.52,0752,0502,060
03/16/20162,0492,0652,032.52,050.5
03/17/20162,061.52,094.52,032.52,052
03/18/20162,033.52,047.51,991.52,015.5
03/22/20162,034.52,0892,0302,064
03/23/20162,0692,093.52,055.52,057
03/24/20162,0592,085.52,031.52,067
03/25/20162,0852,107.52,065.52,101.5
03/28/20162,1102,1232,0872,112.5
03/29/20162,1002,132.52,0942,130.5
03/30/20162,0992,1152,071.52,071.5
03/31/20162,0932,123.52,0932,102.5
04/01/20162,090.52,097.52,011.52,023
04/04/20162,010.52,010.51,967.51,984.5
04/05/20161,9621,9751,9151,920
04/06/20161,9431,9661,918.51,936.5
04/07/20161,947.51,971.51,937.51,958
04/08/20161,9301,9971,9101,968
04/11/20161,9731,9831,929.51,952.5
04/12/20161,9401,969.51,930.51,962
04/13/20161,984.52,008.51,966.51,996.5
04/14/20162,016.52,0632,000.52,063
04/15/20162,031.52,0652,0282,052.5
04/18/20162,0002,010.51,982.52,003
04/19/20162,0502,069.52,0482,057.5
04/20/20162,074.52,0802,038.52,040
04/21/20162,082.52,098.52,071.52,096
04/22/20162,075.52,1242,071.52,121
04/25/20162,1272,132.52,1132,132.5
04/26/20162,132.52,1342,0942,122.5
04/27/20162,1352,138.52,1162,127.5
04/28/20162,1502,1682,032.52,058
05/02/20161,953.51,986.51,941.51,982
05/06/20162,0002,023.51,9821,997.5
05/09/20162,013.52,022.51,993.52,006.5
05/10/20162,0242,0702,0212,069
05/11/20162,0862,098.52,0472,056.5
05/12/20161,921.51,953.51,9201,936.5
05/13/20161,9421,943.51,870.51,877
05/16/20161,8541,869.51,835.51,843.5
05/17/20161,8551,857.51,8381,852.5
05/18/20161,853.51,875.51,840.51,855
05/19/20161,8771,8841,8581,872
05/20/20161,8361,840.51,812.51,825
05/23/20161,820.51,8421,8141,839.5
05/24/20161,828.51,830.51,8131,818.5
05/25/20161,844.51,8451,825.51,839.5
05/26/20161,868.51,888.51,840.51,847
05/27/20161,8501,858.51,8421,847
05/30/20161,862.51,872.51,8491,867
05/31/20161,867.51,9131,856.51,913
06/01/20161,914.51,914.51,8831,890.5
06/02/20161,865.51,870.51,8261,831.5
06/03/20161,8291,845.51,822.51,831.5
06/06/20161,8001,822.51,7881,821.5
06/07/20161,8221,822.51,802.51,815
06/08/20161,8251,846.51,8111,844.5
06/09/20161,8301,8301,809.51,820.5
06/10/20161,8071,832.51,806.51,816.5
06/13/20161,795.51,8031,7711,771
06/14/20161,7711,778.51,751.51,755
06/15/20161,7611,7881,7521,766.5
06/16/20161,7541,7561,706.51,712.5
06/17/20161,7321,749.51,7201,724
06/20/20161,7501,767.51,743.51,745.5
06/21/20161,7251,755.51,7221,745.5
06/22/20161,7381,738.51,7181,724
06/23/20161,7151,743.51,7081,738
06/24/20161,742.51,759.51,577.51,589.5
06/27/20161,6191,6441,6111,639.5
06/28/20161,5781,614.51,544.51,602
06/29/20161,5941,633.51,5781,618
06/30/20161,634.51,6541,628.51,634.5
07/01/20161,6501,668.51,6301,658.5
07/04/20161,642.51,6551,632.51,651
07/05/20161,6601,669.51,6491,665
07/06/20161,6151,6201,575.51,589.5
07/07/20161,5811,6071,566.51,579.5
07/08/20161,5951,598.51,566.51,570
07/11/20161,6051,636.51,591.51,626.5
07/12/20161,6741,698.51,651.51,686.5
07/13/20161,7251,7501,708.51,714
07/14/20161,7481,7541,719.51,747.5
07/15/20161,7751,784.51,7531,769.5
07/19/20161,7801,787.51,758.51,770
07/20/20161,758.51,772.51,750.51,770.5
07/21/20161,797.51,8051,7821,789
07/22/20161,760.51,7781,7561,770
07/25/20161,779.51,8031,777.51,785.5
07/26/20161,7741,774.51,7411,750.5
07/27/20161,7731,8141,7731,803.5
07/28/20161,8051,818.51,781.51,795
07/29/20161,785.51,817.51,757.51,800.5
08/01/20161,7551,7881,742.51,782
08/02/20161,765.51,777.51,744.51,745
08/03/20161,7211,736.51,710.51,718.5
08/04/20161,731.51,774.51,719.51,768
08/05/20161,773.51,7831,7441,746.5
08/08/20161,774.51,8151,765.51,814
08/09/20161,813.51,818.51,787.51,808
08/10/20161,7451,7671,6771,685
08/12/20161,6901,692.51,6691,678
08/15/20161,6791,690.51,6761,679
08/16/20161,679.51,689.51,661.51,662.5
08/17/20161,6701,684.51,662.51,680
08/18/20161,6661,681.51,6581,661.5
08/19/20161,6621,676.51,6531,669.5
08/22/20161,680.51,696.51,6731,695
08/23/20161,689.51,692.51,671.51,691
08/24/20161,7001,7171,6971,700
08/25/20161,7101,722.51,7011,713.5
08/26/20161,7041,7091,6931,700
08/29/20161,7351,7471,732.51,740.5
08/30/20161,7501,762.51,7471,756.5
08/31/20161,779.51,7961,7741,777.5
09/01/20161,790.51,801.51,7761,791
09/02/20161,7951,796.51,7851,790
09/05/20161,814.51,8231,800.51,801.5
09/06/20161,802.51,809.51,789.51,803.5
09/07/20161,775.51,794.51,7641,790.5
09/08/20161,7901,8041,7851,794.5
09/09/20161,800.51,8111,795.51,803
09/12/20161,762.51,7801,7571,770.5
09/13/20161,769.51,7981,769.51,793.5
09/14/20161,787.51,7951,7771,785
09/15/20161,7761,783.51,768.51,782
09/16/20161,7781,7841,7671,782.5
09/20/20161,7901,818.51,7831,814
09/21/20161,8111,843.51,785.51,843.5
09/23/20161,847.51,867.51,831.51,859
09/26/20161,8591,8591,833.51,838
09/27/20161,8151,846.51,8051,846.5
09/28/20161,859.51,8721,8571,868
09/29/20161,8831,8911,8731,878.5
09/30/20161,8481,8551,828.51,853
10/03/20161,856.51,8691,8541,860.5
10/04/20161,846.51,8651,846.51,862
10/05/20161,8901,921.51,885.51,908.5
10/06/20161,9251,9291,9141,916
10/07/20161,9401,9751,935.51,974
10/11/20161,9701,973.51,9571,965
10/12/20161,9551,961.51,940.51,942
10/13/20161,949.51,9671,9371,947
10/14/20161,9531,9601,935.51,954
10/17/20161,948.51,9621,942.51,959
10/18/20161,9511,9581,9151,920
10/19/20161,9011,9211,8961,915
10/20/20161,910.51,953.51,910.51,953.5
10/21/20161,9601,968.51,9441,953
10/24/20161,9611,9711,953.51,971
10/25/20161,977.52,002.51,976.51,996.5
10/26/20161,9801,992.51,9741,980
10/27/20161,985.51,998.51,980.51,995.5
10/28/20161,999.52,009.51,991.52,009
10/31/20161,967.51,9841,9471,957.5
11/01/20161,966.51,9671,9501,967
11/02/20161,9371,949.51,925.51,937
11/04/20161,915.51,9301,905.51,918
11/07/20161,947.51,963.51,944.51,946
11/08/20161,9991,9991,952.51,966
11/09/20161,9631,9691,8401,864
11/10/20161,974.51,9831,9351,974.5
11/11/20162,0002,026.51,984.51,993.5
11/14/20162,048.52,091.52,0302,090
11/15/20162,0892,103.52,073.52,077
11/16/20162,1002,1112,092.52,097
11/17/20162,098.52,103.52,080.52,089.5
11/18/20162,110.52,1162,1022,107
11/21/20162,1292,137.52,1152,122
11/22/20162,101.52,118.52,100.52,112.5
11/24/20162,144.52,1662,1432,157
11/25/20162,1652,1902,159.52,173.5
11/28/20162,162.52,174.52,1512,174.5
11/29/20162,1752,1812,1572,174.5
11/30/20162,174.52,183.52,165.52,183.5
12/01/20162,2002,2002,1352,143.5
12/02/20162,1352,1362,095.52,110
12/05/20162,0512,0882,046.52,077.5
12/06/20162,1152,116.52,0802,084
12/07/20162,071.52,082.52,0652,074.5
12/08/20162,097.52,1182,0912,113.5
12/09/20162,095.52,127.52,095.52,126.5
12/12/20162,147.52,1652,127.52,141.5
12/13/20162,141.52,1532,126.52,153
12/14/20162,175.52,204.52,1742,203.5
12/15/20162,2052,221.52,192.52,203.5
12/16/20162,224.52,231.52,2122,218
12/19/20162,202.52,2112,197.52,207.5
12/20/20162,206.52,2072,1852,199
12/21/20162,207.52,2142,1902,191.5
12/22/20162,2002,203.52,191.52,203.5
12/26/20162,198.52,201.52,182.52,184
12/27/20162,1752,1992,172.52,188.5
12/28/20162,153.52,159.52,132.52,142
12/29/20162,125.52,134.52,111.52,111.5
12/30/20162,0872,114.52,079.52,107